|
 CAIRN ENERGY - [Ticker: CNE.L] |     | | Última Transacción | 177,300 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +1,600 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 178,070 | Mínimo | 174,100 | | Volumen | 509.776 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 173,000 x 12.300 - 245,000 x 20.000 | Yield | | | Cierre Anterior | 175,700 | PER | 0,00% | | Apertura | 175,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CNE.L desde 2000-01-01 hasta 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-05-13 | 1.228,31 | 192.500 | 1.230,77 | 1.218,46 | 1.219,69 | 00:00:00 | | 2004-05-14 | 1.222,15 | 215.400 | 1.228,31 | 1.200,00 | 1.216,00 | 00:00:00 | | 2004-05-17 | 1.225,85 | 455.900 | 1.324,31 | 1.208,62 | 1.310,77 | 00:00:00 | | 2004-05-18 | 1.228,31 | 226.800 | 1.240,62 | 1.218,46 | 1.224,62 | 00:00:00 | | 2004-05-19 | 1.213,54 | 135.000 | 1.230,77 | 1.206,15 | 1.207,38 | 00:00:00 | | 2004-05-20 | 1.223,38 | 21.000 | 1.230,77 | 1.218,77 | 1.230,77 | 00:00:00 | | 2004-05-21 | 1.229,54 | 56.300 | 1.230,77 | 1.223,38 | 1.230,77 | 00:00:00 | | 2004-05-24 | 1.224,62 | 215.700 | 1.230,77 | 1.218,46 | 1.218,46 | 00:00:00 | | 2004-05-25 | 1.230,77 | 281.900 | 1.230,77 | 1.212,31 | 1.218,46 | 00:00:00 | | 2004-05-26 | 1.268,92 | 188.000 | 1.271,69 | 1.236,92 | 1.236,92 | 00:00:00 | | 2004-05-27 | 1.293,54 | 253.300 | 1.299,69 | 1.273,85 | 1.273,85 | 00:00:00 | | 2004-05-28 | 1.298,46 | 241.800 | 1.298,77 | 1.286,15 | 1.286,15 | 00:00:00 | | 2004-05-31 | 1.298,46 | 0 | 1.298,46 | 1.298,46 | 1.298,46 | 00:00:00 | | 2004-06-01 | 1.297,85 | 268.700 | 1.341,54 | 1.297,85 | 1.304,62 | 00:00:00 | | 2004-06-02 | 1.335,38 | 229.100 | 1.337,54 | 1.310,77 | 1.325,54 | 00:00:00 | | 2004-06-03 | 1.353,85 | 229.700 | 1.354,77 | 1.335,38 | 1.341,54 | 00:00:00 | | 2004-06-04 | 1.353,85 | 87.400 | 1.366,15 | 1.335,38 | 1.335,38 | 00:00:00 | | 2004-06-07 | 1.372,31 | 106.000 | 1.402,77 | 1.366,15 | 1.390,77 | 00:00:00 | | 2004-06-08 | 1.409,23 | 199.800 | 1.411,08 | 1.368,62 | 1.368,62 | 00:00:00 | | 2004-06-09 | 1.411,69 | 194.500 | 1.428,92 | 1.408,62 | 1.415,38 | 00:00:00 | | 2004-06-10 | 1.415,38 | 93.600 | 1.427,69 | 1.399,69 | 1.403,08 | 00:00:00 | | 2004-06-11 | 1.464,31 | 142.400 | 1.464,62 | 1.427,69 | 1.427,69 | 00:00:00 | | 2004-06-14 | 1.452,31 | 143.800 | 1.476,92 | 1.452,31 | 1.476,31 | 00:00:00 | | 2004-06-15 | 1.427,69 | 230.100 | 1.458,46 | 1.412,92 | 1.446,15 | 00:00:00 | | 2004-06-16 | 1.477,23 | 122.400 | 1.487,69 | 1.426,46 | 1.434,77 | 00:00:00 | | 2004-06-17 | 1.464,62 | 94.900 | 1.469,23 | 1.454,77 | 1.469,23 | 00:00:00 | | 2004-06-18 | 1.476,92 | 247.300 | 1.476,92 | 1.452,31 | 1.452,31 | 00:00:00 | | 2004-06-21 | 1.490,46 | 489.100 | 1.501,54 | 1.469,54 | 1.476,92 | 00:00:00 | | 2004-06-22 | 1.563,08 | 327.600 | 1.569,23 | 1.501,54 | 1.501,54 | 00:00:00 | | 2004-06-23 | 1.686,15 | 852.800 | 1.723,08 | 1.590,15 | 1.590,15 | 00:00:00 | | 2004-06-24 | 1.704,62 | 402.000 | 1.729,23 | 1.673,85 | 1.698,46 | 00:00:00 | | 2004-06-25 | 1.704,62 | 119.500 | 1.710,77 | 1.686,15 | 1.698,46 | 00:00:00 | | 2004-06-28 | 1.723,08 | 252.300 | 1.747,69 | 1.710,77 | 1.716,92 | 00:00:00 | | 2004-06-29 | 1.744,00 | 259.100 | 1.766,15 | 1.716,92 | 1.716,92 | 00:00:00 | | 2004-06-30 | 1.735,38 | 305.500 | 1.764,92 | 1.735,38 | 1.744,00 | 00:00:00 | | 2004-07-01 | 1.735,38 | 490.300 | 1.785,85 | 1.735,38 | 1.762,46 | 00:00:00 | | 2004-07-02 | 1.747,69 | 869.900 | 1.747,69 | 1.673,85 | 1.723,08 | 00:00:00 | | 2004-07-05 | 1.779,69 | 622.200 | 1.815,38 | 1.731,69 | 1.735,38 | 00:00:00 | | 2004-07-06 | 1.734,15 | 448.700 | 1.790,77 | 1.729,23 | 1.790,77 | 00:00:00 | | 2004-07-07 | 1.718,15 | 208.500 | 1.747,69 | 1.708,31 | 1.747,69 | 00:00:00 | | 2004-07-08 | 1.715,69 | 486.600 | 1.725,54 | 1.691,08 | 1.741,54 | 00:00:00 | | 2004-07-09 | 1.772,31 | 359.900 | 1.772,31 | 1.734,15 | 1.734,15 | 00:00:00 | | 2004-07-12 | 1.756,31 | 277.400 | 1.799,38 | 1.753,85 | 1.772,31 | 00:00:00 | | 2004-07-13 | 1.745,23 | 520.600 | 1.840,00 | 1.735,38 | 1.815,38 | 00:00:00 | | 2004-07-14 | 1.709,54 | 282.300 | 1.753,85 | 1.698,46 | 1.753,85 | 00:00:00 | | 2004-07-15 | 1.698,46 | 451.800 | 1.705,85 | 1.686,15 | 1.696,00 | 00:00:00 | | 2004-07-16 | 1.745,23 | 116.300 | 1.745,23 | 1.704,62 | 1.704,62 | 00:00:00 | | 2004-07-19 | 1.710,77 | 207.500 | 1.747,69 | 1.710,77 | 1.729,23 | 00:00:00 | | 2004-07-20 | 1.665,23 | 369.900 | 1.723,08 | 1.654,15 | 1.723,08 | 00:00:00 | | 2004-07-21 | 1.633,23 | 218.300 | 1.672,62 | 1.633,23 | 1.667,69 | 00:00:00 | | 2004-07-22 | 1.618,46 | 332.400 | 1.649,23 | 1.596,31 | 1.649,23 | 00:00:00 | | 2004-07-23 | 1.644,31 | 158.400 | 1.655,38 | 1.624,62 | 1.624,62 | 00:00:00 | | 2004-07-26 | 1.624,62 | 215.400 | 1.654,15 | 1.624,62 | 1.649,23 | 00:00:00 | | 2004-07-27 | 1.612,31 | 239.600 | 1.656,62 | 1.612,31 | 1.655,38 | 00:00:00 | | 2004-07-28 | 1.650,46 | 69.200 | 1.655,38 | 1.614,77 | 1.614,77 | 00:00:00 | | 2004-07-29 | 1.708,31 | 214.700 | 1.721,85 | 1.655,38 | 1.655,38 | 00:00:00 | | 2004-07-30 | 1.741,54 | 262.500 | 1.747,69 | 1.699,69 | 1.719,38 | 00:00:00 | | 2004-08-02 | 1.710,77 | 174.700 | 1.750,15 | 1.704,62 | 1.735,38 | 00:00:00 | | 2004-08-03 | 1.698,46 | 346.800 | 1.707,08 | 1.686,15 | 1.707,08 | 00:00:00 | | 2004-08-04 | 1.682,46 | 332.600 | 1.710,77 | 1.655,38 | 1.710,77 | 00:00:00 | | 2004-08-05 | 1.649,23 | 230.600 | 1.698,46 | 1.649,23 | 1.671,38 | 00:00:00 | | 2004-08-06 | 1.636,92 | 253.600 | 1.691,08 | 1.633,23 | 1.649,23 | 00:00:00 | | 2004-08-09 | 1.622,15 | 270.300 | 1.648,00 | 1.607,38 | 1.636,92 | 00:00:00 | | 2004-08-10 | 1.723,08 | 803.600 | 1.755,08 | 1.694,77 | 1.704,62 | 00:00:00 | | 2004-08-11 | 1.732,92 | 320.400 | 1.760,00 | 1.721,85 | 1.746,46 | 00:00:00 | | 2004-08-12 | 1.808,00 | 715.400 | 1.808,00 | 1.737,85 | 1.739,08 | 00:00:00 | | 2004-08-13 | 1.832,62 | 744.900 | 1.944,62 | 1.799,38 | 1.815,38 | 00:00:00 | | 2004-08-16 | 1.778,46 | 345.500 | 1.824,00 | 1.761,23 | 1.821,54 | 00:00:00 | | 2004-08-17 | 1.789,54 | 149.700 | 1.795,69 | 1.768,62 | 1.768,62 | 00:00:00 | | 2004-08-18 | 1.769,85 | 174.500 | 1.814,15 | 1.760,00 | 1.779,69 | 00:00:00 | | 2004-08-19 | 1.766,15 | 182.800 | 1.787,08 | 1.747,69 | 1.766,15 | 00:00:00 | | 2004-08-20 | 1.747,69 | 187.500 | 1.790,77 | 1.742,77 | 1.790,77 | 00:00:00 | | 2004-08-23 | 1.747,69 | 254.500 | 1.766,15 | 1.747,69 | 1.747,69 | 00:00:00 | | 2004-08-24 | 1.720,62 | 278.900 | 1.742,77 | 1.715,69 | 1.731,69 | 00:00:00 | | 2004-08-25 | 1.771,08 | 292.800 | 1.772,31 | 1.705,85 | 1.710,77 | 00:00:00 | | 2004-08-26 | 1.788,31 | 161.200 | 1.796,92 | 1.755,08 | 1.757,54 | 00:00:00 | | 2004-08-27 | 1.840,00 | 429.700 | 1.854,77 | 1.776,00 | 1.784,62 | 00:00:00 | | 2004-08-30 | 1.840,00 | 0 | 1.840,00 | 1.840,00 | 1.840,00 | 00:00:00 | | 2004-08-31 | 1.844,92 | 311.500 | 1.870,77 | 1.826,46 | 1.833,85 | 00:00:00 | | 2004-09-01 | 1.824,00 | 150.000 | 1.869,54 | 1.824,00 | 1.846,15 | 00:00:00 | | 2004-09-02 | 1.842,46 | 342.800 | 1.858,46 | 1.827,69 | 1.846,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
